Jiangsu Xiehe Electronic Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	22.300	23.260	22.210	23.110	21.726	2,029,100
2022-10-28	23.450	23.450	22.010	22.200	20.871	1,857,860
2022-10-27	22.720	23.590	22.720	22.970	21.595	2,733,251
2022-10-26	21.450	23.130	21.330	23.130	21.745	2,752,689
2022-10-25	21.010	21.310	20.760	21.030	19.771	492,651
2022-10-24	21.440	21.970	21.040	21.200	19.931	518,914
2022-10-21	21.210	21.650	21.010	21.440	20.156	500,020
2022-10-20	21.080	21.570	20.780	21.340	20.062	726,400
2022-10-19	21.300	21.440	20.900	21.080	19.818	604,584
2022-10-18	21.330	21.470	21.050	21.300	20.025	546,449
2022-10-17	20.400	21.370	20.200	21.320	20.044	787,400
2022-10-14	20.160	20.520	20.160	20.400	19.179	365,649
2022-10-13	19.760	20.230	19.550	20.150	18.944	611,500
2022-10-12	18.800	19.680	18.710	19.640	18.464	607,191
2022-10-11	19.010	19.050	18.600	18.860	17.731	462,949
2022-10-10	19.310	19.340	18.900	19.010	17.872	429,959
2022-09-30	19.720	19.800	19.260	19.260	18.107	403,900
2022-09-29	20.050	20.530	19.540	19.700	18.521	577,249
2022-09-28	20.950	20.950	19.950	19.950	18.756	439,291
2022-09-27	20.340	20.690	20.260	20.610	19.376	427,084
2022-09-26	20.500	20.690	20.090	20.250	19.038	384,840
2022-09-23	21.190	21.190	20.500	20.800	19.555	467,351
2022-09-22	21.300	21.400	21.000	21.010	19.752	344,400
2022-09-21	21.110	21.370	20.700	21.300	20.025	478,600
2022-09-20	20.560	21.130	20.560	21.110	19.846	631,009
2022-09-19	21.000	21.490	20.250	20.620	19.385	608,220
2022-09-16	21.600	21.840	21.000	21.000	19.743	476,300
2022-09-15	22.380	22.770	21.390	21.570	20.279	1,171,700
2022-09-14	22.340	22.790	22.310	22.790	21.426	628,100
2022-09-13	22.830	23.280	22.770	22.830	21.463	519,869
2022-09-09	23.100	23.130	22.440	22.830	21.463	615,400
2022-09-08	23.260	23.440	22.790	22.800	21.435	714,700
2022-09-07	23.000	23.550	22.910	23.350	21.952	994,200
2022-09-06	22.770	23.040	22.510	23.010	21.632	638,700
2022-09-05	23.020	23.200	22.500	22.700	21.341	677,400
2022-09-02	22.580	23.180	22.530	23.090	21.708	786,900
2022-09-01	22.950	23.250	22.370	22.520	21.172	900,000
2022-08-31	23.800	23.800	22.700	23.010	21.632	1,105,469
2022-08-30	23.740	24.430	23.410	23.800	22.375	993,049
2022-08-29	23.140	23.980	23.010	23.800	22.375	791,000
2022-08-26	24.280	24.680	23.700	23.800	22.375	1,107,800
2022-08-25	25.210	25.620	23.800	24.280	22.826	2,030,400
2022-08-24	27.070	27.280	25.140	25.530	24.001	2,313,369
2022-08-23	27.010	27.510	26.650	27.080	25.459	1,798,800
2022-08-22	28.000	28.500	26.660	27.310	25.675	1,788,600
2022-08-19	28.380	29.170	27.950	27.960	26.286	2,084,856
2022-08-18	27.880	28.560	27.650	28.160	26.474	2,131,956
2022-08-17	28.800	28.870	27.880	28.280	26.587	2,385,809
2022-08-16	29.100	29.190	28.520	28.890	27.160	3,153,956
2022-08-15	28.160	29.980	28.080	29.450	27.687	4,905,426
2022-08-12	30.500	31.500	28.480	28.620	26.906	8,693,964
2022-08-11	26.370	29.210	26.370	29.210	27.461	1,919,756
2022-08-10	27.160	27.420	26.110	26.550	24.960	3,260,784
2022-08-09	27.320	27.770	26.980	27.560	25.910	2,553,338
2022-08-08	27.640	28.090	26.600	28.010	26.333	3,162,500
2022-08-05	26.880	28.880	26.300	28.050	26.371	4,247,200
2022-08-04	27.840	28.090	26.090	26.950	25.336	4,036,700
2022-08-03	27.250	28.930	26.820	28.490	26.784	6,530,675
2022-08-02	26.110	28.090	25.040	27.440	25.797	6,526,691
2022-08-01	26.060	26.750	25.510	26.650	25.054	4,263,166

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.5000 CNY
2025-06-13	0.7000 CNY
2024-05-27	0.3500 CNY
2023-07-07	0.2000 CNY
2022-07-06	0.3000 CNY
2021-05-20	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.